股票概览
2.74
+7.87%
+0.2
2.6
开盘价
2.79
最高价
2.54
最低价
273,413
成交量
数据更新至: 2024-09-30
技术指标
2.49
MA5 (5日均线)
2.37
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.6 | 2.79 | 2.54 | 2.74 | +7.87% | 273,413 | 73,099,530 |
| 2024-09-27 | 2.47 | 2.56 | 2.46 | 2.54 | +4.1% | 72,947 | 18,259,182 |
| 2024-09-26 | 2.38 | 2.45 | 2.38 | 2.44 | +2.52% | 71,848 | 17,377,588 |
| 2024-09-25 | 2.36 | 2.42 | 2.35 | 2.38 | +1.71% | 88,175 | 21,084,554 |
| 2024-09-24 | 2.28 | 2.34 | 2.26 | 2.34 | +3.08% | 58,003 | 13,409,155 |
| 2024-09-23 | 2.26 | 2.29 | 2.25 | 2.27 | +0.44% | 35,936 | 8,165,004 |
| 2024-09-20 | 2.28 | 2.28 | 2.25 | 2.26 | -0.44% | 34,075 | 7,708,286 |
| 2024-09-19 | 2.21 | 2.27 | 2.2 | 2.27 | +3.18% | 53,759 | 12,074,176 |
| 2024-09-18 | 2.2 | 2.24 | 2.14 | 2.2 | -0.9% | 50,284 | 10,985,260 |
| 2024-09-13 | 2.25 | 2.25 | 2.21 | 2.22 | -0.89% | 33,501 | 7,453,954 |
| 2024-09-12 | 2.23 | 2.26 | 2.22 | 2.24 | +0.45% | 31,934 | 7,171,820 |
| 2024-09-11 | 2.24 | 2.26 | 2.21 | 2.23 | -0.89% | 27,915 | 6,236,481 |
| 2024-09-10 | 2.24 | 2.28 | 2.22 | 2.25 | +0.45% | 47,703 | 10,714,213 |
| 2024-09-09 | 2.22 | 2.28 | 2.2 | 2.24 | +0.45% | 29,375 | 6,591,090 |
| 2024-09-06 | 2.3 | 2.31 | 2.23 | 2.23 | -3.04% | 42,329 | 9,551,361 |
| 2024-09-05 | 2.29 | 2.31 | 2.27 | 2.3 | +0.44% | 34,829 | 7,971,262 |
| 2024-09-04 | 2.34 | 2.35 | 2.28 | 2.29 | -2.14% | 41,469 | 9,590,226 |
| 2024-09-03 | 2.34 | 2.38 | 2.32 | 2.34 | 0% | 40,065 | 9,418,951 |
| 2024-09-02 | 2.34 | 2.39 | 2.33 | 2.34 | 0% | 58,811 | 13,893,158 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：